KissMeData/016250/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190000,44030680,18830,18830,18830,18830,4
20231113,185900,44030680,18830,18830,18830,18830,0
20231113,185800,44030680,18830,18830,18830,18830,0
20231113,185700,44030680,18830,18830,18830,18830,0
20231113,185600,44030680,18830,18830,18830,18830,0
20231113,185500,44030680,18830,18830,18830,18830,0
20231113,185400,44030680,18830,18830,18830,18830,0
20231113,185300,44030680,18830,18830,18830,18830,0
20231113,185200,44030680,18830,18830,18830,18830,0
20231113,185100,44030680,18830,18830,18830,18830,0
20231113,185000,44030680,18830,18830,18830,18830,0
20231113,184900,44030680,18830,18830,18830,18830,0
20231113,184800,44030680,18830,18830,18830,18830,0
20231113,184700,44030680,18830,18830,18830,18830,0
20231113,184600,44030680,18830,18830,18830,18830,0
20231113,184500,44030680,18830,18830,18830,18830,0
20231113,184400,44030680,18830,18830,18830,18830,0
20231113,184300,44030680,18830,18830,18830,18830,0
20231113,184200,44030680,18830,18830,18830,18830,0
20231113,184100,44030680,18830,18830,18830,18830,0
20231113,184000,44030680,18830,18830,18830,18830,0
20231113,183900,44030680,18830,18830,18830,18830,0
20231113,183800,44030680,18830,18830,18830,18830,0
20231113,183700,44030680,18830,18830,18830,18830,0
20231113,183600,44030680,18830,18830,18830,18830,0
20231113,183500,44030680,18830,18830,18830,18830,0
20231113,183400,44030680,18830,18830,18830,18830,0
20231113,183300,44030680,18830,18830,18830,18830,0
20231113,183200,44030680,18830,18830,18830,18830,0
20231113,183100,44030680,18830,18830,18830,18830,0
20231113,183000,44030680,18830,18830,18830,18830,4
20231113,182900,44030680,18830,18830,18830,18830,0
20231113,182800,44030680,18830,18830,18830,18830,0
20231113,182700,44030680,18830,18830,18830,18830,0
20231113,182600,44030680,18830,18830,18830,18830,0
20231113,182500,44030680,18830,18830,18830,18830,0
20231113,182400,44030680,18830,18830,18830,18830,0
20231113,182300,44030680,18830,18830,18830,18830,0
20231113,182200,44030680,18830,18830,18830,18830,0
20231113,182100,44030680,18830,18830,18830,18830,0
20231113,182000,44030680,18830,18830,18830,18830,0
20231113,181900,44030680,18830,18830,18830,18830,0
20231113,181800,44030680,18830,18830,18830,18830,0
20231113,181700,44030680,18830,18830,18830,18830,0
20231113,181600,44030680,18830,18830,18830,18830,0
20231113,181500,44030680,18830,18830,18830,18830,0
20231113,181400,44030680,18830,18830,18830,18830,0
20231113,181300,44030680,18830,18830,18830,18830,0
20231113,181200,44030680,18830,18830,18830,18830,0
20231113,181100,44030680,18830,18830,18830,18830,0
20231113,181000,44030680,18830,18830,18830,18830,0
20231113,180900,44030680,18830,18830,18830,18830,0
20231113,180800,44030680,18830,18830,18830,18830,0
20231113,180700,44030680,18830,18830,18830,18830,0
20231113,180600,44030680,18830,18830,18830,18830,0
20231113,180500,44030680,18830,18830,18830,18830,0
20231113,180400,44030680,18830,18830,18830,18830,0
20231113,180300,44030680,18830,18830,18830,18830,0
20231113,180200,44030680,18830,18830,18830,18830,0
20231113,180100,44030680,18830,18830,18830,18830,0
20231113,180000,44030680,18830,18830,18830,18830,4
20231113,175900,44030680,18830,18830,18830,18830,0
20231113,175800,44030680,18830,18830,18830,18830,0
20231113,175700,44030680,18830,18830,18830,18830,0
20231113,175600,44030680,18830,18830,18830,18830,0
20231113,175500,44030680,18830,18830,18830,18830,0
20231113,175400,44030680,18830,18830,18830,18830,0
20231113,175300,44030680,18830,18830,18830,18830,0
20231113,175200,44030680,18830,18830,18830,18830,0
20231113,175100,44030680,18830,18830,18830,18830,0
20231113,175000,44030680,18830,18830,18830,18830,0
20231113,174900,44030680,18830,18830,18830,18830,0
20231113,174800,44030680,18830,18830,18830,18830,0
20231113,174700,44030680,18830,18830,18830,18830,0
20231113,174600,44030680,18830,18830,18830,18830,0
20231113,174500,44030680,18830,18830,18830,18830,0
20231113,174400,44030680,18830,18830,18830,18830,0
20231113,174300,44030680,18830,18830,18830,18830,0
20231113,174200,44030680,18830,18830,18830,18830,0
20231113,174100,44030680,18830,18830,18830,18830,0
20231113,174000,44030680,18830,18830,18830,18830,0
20231113,173900,44030680,18830,18830,18830,18830,0
20231113,173800,44030680,18830,18830,18830,18830,0
20231113,173700,44030680,18830,18830,18830,18830,0
20231113,173600,44030680,18830,18830,18830,18830,0
20231113,173500,44030680,18830,18830,18830,18830,0
20231113,173400,44030680,18830,18830,18830,18830,0
20231113,173300,44030680,18830,18830,18830,18830,0
20231113,173200,44030680,18830,18830,18830,18830,0
20231113,173100,44030680,18830,18830,18830,18830,0
20231113,173000,44030680,18830,18830,18830,18830,4
20231113,172900,44030680,18830,18830,18830,18830,0
20231113,172800,44030680,18830,18830,18830,18830,0
20231113,172700,44030680,18830,18830,18830,18830,0
20231113,172600,44030680,18830,18830,18830,18830,0
20231113,172500,44030680,18830,18830,18830,18830,0
20231113,172400,44030680,18830,18830,18830,18830,0
20231113,172300,44030680,18830,18830,18830,18830,0
20231113,172200,44030680,18830,18830,18830,18830,0
20231113,172100,44030680,18830,18830,18830,18830,0
20231113,172000,44030680,18830,18830,18830,18830,0
20231113,171900,44030680,18830,18830,18830,18830,0
20231113,171800,44030680,18830,18830,18830,18830,0
20231113,171700,44030680,18830,18830,18830,18830,0
20231113,171600,44030680,18830,18830,18830,18830,0
20231113,171500,44030680,18830,18830,18830,18830,0
20231113,171400,44030680,18830,18830,18830,18830,0
20231113,171300,44030680,18830,18830,18830,18830,0
20231113,171200,44030680,18830,18830,18830,18830,0
20231113,171100,44030680,18830,18830,18830,18830,0
20231113,171000,44030680,18830,18830,18830,18830,0
20231113,170900,44030680,18830,18830,18830,18830,0
20231113,170800,44030680,18830,18830,18830,18830,0
20231113,170700,44030680,18830,18830,18830,18830,0
20231113,170600,44030680,18830,18830,18830,18830,0
20231113,170500,44030680,18830,18830,18830,18830,0
20231113,170400,44030680,18830,18830,18830,18830,0
20231113,170300,44030680,18830,18830,18830,18830,0
20231113,170200,44030680,18830,18830,18830,18830,0
20231113,170100,44030680,18830,18830,18830,18830,0
20231113,170000,44030680,18830,18830,18830,18830,4
20231113,165900,44030680,18830,18830,18830,18830,0
20231113,165800,44030680,18830,18830,18830,18830,0
20231113,165700,44030680,18830,18830,18830,18830,0
20231113,165600,44030680,18830,18830,18830,18830,0
20231113,165500,44030680,18830,18830,18830,18830,0
20231113,165400,44030680,18830,18830,18830,18830,0
20231113,165300,44030680,18830,18830,18830,18830,0
20231113,165200,44030680,18830,18830,18830,18830,0
20231113,165100,44030680,18830,18830,18830,18830,0
20231113,165000,44030680,18830,18830,18830,18830,0
20231113,164900,44030680,18830,18830,18830,18830,0
20231113,164800,44030680,18830,18830,18830,18830,0
20231113,164700,44030680,18830,18830,18830,18830,0
20231113,164600,44030680,18830,18830,18830,18830,0
20231113,164500,44030680,18830,18830,18830,18830,0
20231113,164400,44030680,18830,18830,18830,18830,0
20231113,164300,44030680,18830,18830,18830,18830,0
20231113,164200,44030680,18830,18830,18830,18830,0
20231113,164100,44030680,18830,18830,18830,18830,0
20231113,164000,44030680,18830,18830,18830,18830,0
20231113,163900,44030680,18830,18830,18830,18830,0
20231113,163800,44030680,18830,18830,18830,18830,0
20231113,163700,44030680,18830,18830,18830,18830,0
20231113,163600,44030680,18830,18830,18830,18830,0
20231113,163500,44030680,18830,18830,18830,18830,0
20231113,163400,44030680,18830,18830,18830,18830,0
20231113,163300,44030680,18830,18830,18830,18830,0
20231113,163200,44030680,18830,18830,18830,18830,0
20231113,163100,44030680,18830,18830,18830,18830,0
20231113,163000,44030680,18830,18830,18830,18830,4
20231113,162900,44030680,18830,18830,18830,18830,0
20231113,162800,44030680,18830,18830,18830,18830,0
20231113,162700,44030680,18830,18830,18830,18830,0
20231113,162600,44030680,18830,18830,18830,18830,0
20231113,162500,44030680,18830,18830,18830,18830,0
20231113,162400,44030680,18830,18830,18830,18830,0
20231113,162300,44030680,18830,18830,18830,18830,0
20231113,162200,44030680,18830,18830,18830,18830,0
20231113,162100,44030680,18830,18830,18830,18830,0
20231113,162000,44030680,18830,18830,18830,18830,0
20231113,161900,44030680,18830,18830,18830,18830,0
20231113,161800,44030680,18830,18830,18830,18830,0
20231113,161700,44030680,18830,18830,18830,18830,0
20231113,161600,44030680,18830,18830,18830,18830,0
20231113,161500,44030680,18830,18830,18830,18830,0
20231113,161400,44030680,18830,18830,18830,18830,0
20231113,161300,44030680,18830,18830,18830,18830,0
20231113,161200,44030680,18830,18830,18830,18830,0
20231113,161100,44030680,18830,18830,18830,18830,0
20231113,161000,44030680,18830,18830,18830,18830,0
20231113,160900,44030680,18830,18830,18830,18830,0
20231113,160800,44030680,18830,18830,18830,18830,0
20231113,160700,44030680,18830,18830,18830,18830,0
20231113,160600,44030680,18830,18830,18830,18830,0
20231113,160500,44030680,18830,18830,18830,18830,0
20231113,160400,44030680,18830,18830,18830,18830,0
20231113,160300,44030680,18830,18830,18830,18830,0
20231113,160200,44030680,18830,18830,18830,18830,0
20231113,160100,44030680,18830,18830,18830,18830,0
20231113,160000,44030680,18830,18830,18830,18830,4
20231113,155900,44030680,18830,18830,18830,18830,0
20231113,155800,44030680,18830,18830,18830,18830,0
20231113,155700,44030680,18830,18830,18830,18830,0
20231113,155600,44030680,18830,18830,18830,18830,0
20231113,155500,44030680,18830,18830,18830,18830,0
20231113,155400,44030680,18830,18830,18830,18830,0
20231113,155300,44030680,18830,18830,18830,18830,0
20231113,155200,44030680,18830,18830,18830,18830,0
20231113,155100,44030680,18830,18830,18830,18830,0
20231113,155000,44030680,18830,18830,18830,18830,0
20231113,154900,44030680,18830,18830,18830,18830,0
20231113,154800,44030680,18830,18830,18830,18830,0
20231113,154700,44030680,18830,18830,18830,18830,0
20231113,154600,44030680,18830,18830,18830,18830,0
20231113,154500,44030680,18830,18830,18830,18830,0
20231113,154400,44030680,18830,18830,18830,18830,0
20231113,154300,44030680,18830,18830,18830,18830,0
20231113,154200,44030680,18830,18830,18830,18830,0
20231113,154100,44030680,18830,18830,18830,18830,0
20231113,154000,44030680,18830,18830,18830,18830,0
20231113,153900,44030680,18830,18830,18830,18830,0
20231113,153800,44030680,18830,18830,18830,18830,0
20231113,153700,44030680,18830,18830,18830,18830,0
20231113,153600,44030680,18830,18830,18830,18830,0
20231113,153500,44030680,18830,18830,18830,18830,0
20231113,153400,44030680,18830,18830,18830,18830,0
20231113,153300,44030680,18830,18830,18830,18830,0
20231113,153200,44030680,18830,18830,18830,18830,0
20231113,153100,44030680,18830,18830,18830,18830,0
20231113,153000,44030680,18830,18830,18830,18830,8
20231113,152900,43955360,18840,18840,18840,18840,0
20231113,152800,43955360,18840,18840,18840,18840,0
20231113,152700,43955360,18840,18840,18840,18840,0
20231113,152600,43955360,18840,18840,18840,18840,0
20231113,152500,43955360,18840,18840,18840,18840,0
20231113,152400,43955360,18840,18840,18840,18840,0
20231113,152300,43955360,18840,18840,18840,18840,0
20231113,152200,43955360,18840,18840,18840,18840,0
20231113,152100,43955360,18840,18840,18840,18840,0
20231113,152000,43955360,18840,18840,18840,18840,0
20231113,151900,43955360,18840,18770,18850,18700,156
20231113,151800,41023540,18740,18740,18740,18740,0
20231113,151700,41023540,18740,18740,18740,18740,0
20231113,151600,41023540,18740,18740,18740,18740,1
20231113,151500,41004800,18740,18740,18740,18740,1
20231113,151400,40986060,18730,18700,18730,18700,2
20231113,151300,40948630,18700,18710,18710,18700,13
20231113,151200,40705410,18710,18710,18710,18710,0
20231113,151100,40705410,18710,18710,18710,18710,0
20231113,151000,40705410,18710,18710,18710,18710,1
20231113,150900,40686700,18710,18710,18710,18710,0
20231113,150800,40686700,18710,18710,18710,18710,2
20231113,150700,40649280,18710,18710,18710,18710,10
20231113,150600,40462180,18730,18730,18730,18730,0
20231113,150500,40462180,18730,18730,18730,18730,0
20231113,150400,40462180,18730,18730,18730,18730,0
20231113,150300,40462180,18730,18730,18730,18730,0
20231113,150200,40462180,18730,18730,18730,18730,0
20231113,150100,40462180,18730,18730,18730,18730,0
20231113,150000,40462180,18730,18730,18730,18730,0
20231113,145900,40462180,18730,18700,18730,18700,11
20231113,145800,40256230,18700,18700,18700,18700,1
20231113,145700,40237530,18700,18700,18700,18700,2
20231113,145600,40200130,18700,18700,18700,18700,5
20231113,145500,40106630,18700,18700,18700,18700,2
20231113,145400,40069230,18700,18700,18700,18700,1
20231113,145300,40050530,18700,18700,18700,18700,3
20231113,145200,39994430,18740,18740,18740,18740,0
20231113,145100,39994430,18740,18740,18740,18740,0
20231113,145000,39994430,18740,18740,18740,18740,0
20231113,144900,39994430,18740,18740,18740,18740,0
20231113,144800,39994430,18740,18740,18740,18740,2
20231113,144700,39956950,18710,18710,18710,18710,15
20231113,144600,39676300,18710,18710,18710,18710,1
20231113,144500,39657590,18710,18710,18710,18710,1
20231113,144400,39638880,18720,18720,18720,18720,0
20231113,144300,39638880,18720,18720,18720,18720,1
20231113,144200,39620160,18720,18720,18720,18720,1
20231113,144100,39601440,18720,18720,18720,18720,0
20231113,144000,39601440,18720,18720,18720,18720,1
20231113,143900,39582720,18720,18720,18720,18720,1
20231113,143800,39564000,18720,18720,18720,18720,0
20231113,143700,39564000,18720,18720,18720,18720,2
20231113,143600,39526560,18730,18730,18730,18730,1
20231113,143500,39507830,18730,18730,18730,18730,0
20231113,143400,39507830,18730,18730,18730,18730,1
20231113,143300,39489100,18730,18730,18730,18730,0
20231113,143200,39489100,18730,18730,18730,18730,3
20231113,143100,39432910,18730,18730,18730,18730,1
20231113,143000,39414180,18750,18750,18750,18750,0
20231113,142900,39414180,18750,18750,18750,18750,0
20231113,142800,39414180,18750,18750,18750,18750,0
20231113,142700,39414180,18750,18750,18750,18750,0
20231113,142600,39414180,18750,18750,18750,18750,3
20231113,142500,39357930,18790,18790,18790,18790,0
20231113,142400,39357930,18790,18790,18790,18790,0
20231113,142300,39357930,18790,18790,18790,18790,0
20231113,142200,39357930,18790,18790,18790,18790,0
20231113,142100,39357930,18790,18790,18790,18790,0
20231113,142000,39357930,18790,18790,18790,18790,0
20231113,141900,39357930,18790,18790,18790,18790,0
20231113,141800,39357930,18790,18790,18790,18790,0
20231113,141700,39357930,18790,18790,18790,18790,0
20231113,141600,39357930,18790,18790,18790,18790,1
20231113,141500,39339140,18850,18850,18850,18850,0
20231113,141400,39339140,18850,18850,18850,18850,0
20231113,141300,39339140,18850,18850,18850,18850,0
20231113,141200,39339140,18850,18850,18850,18850,0
20231113,141100,39339140,18850,18850,18850,18850,0
20231113,141000,39339140,18850,18850,18850,18850,0
20231113,140900,39339140,18850,18850,18850,18850,0
20231113,140800,39339140,18850,18850,18850,18850,0
20231113,140700,39339140,18850,18850,18850,18850,0
20231113,140600,39339140,18850,18850,18850,18850,0
20231113,140500,39339140,18850,18850,18850,18850,0
20231113,140400,39339140,18850,18850,18850,18850,0
20231113,140300,39339140,18850,18850,18850,18850,0
20231113,140200,39339140,18850,18850,18850,18850,0
20231113,140100,39339140,18850,18850,18850,18850,0
20231113,140000,39339140,18850,18850,18850,18850,0
20231113,135900,39339140,18850,18700,18850,18700,19
20231113,135800,38983370,18700,18700,18700,18700,0
20231113,135700,38983370,18700,18700,18700,18700,0
20231113,135600,38983370,18700,18700,18700,18700,2
20231113,135500,38945970,18700,18700,18700,18700,0
20231113,135400,38945970,18700,18700,18700,18700,2
20231113,135300,38908570,18700,18700,18700,18700,0
20231113,135200,38908570,18700,18700,18700,18700,2
20231113,135100,38871170,18700,18700,18700,18700,4
20231113,135000,38796370,18700,18700,18700,18700,0
20231113,134900,38796370,18700,18700,18700,18700,0
20231113,134800,38796370,18700,18700,18700,18700,2
20231113,134700,38758970,18830,18830,18830,18830,0
20231113,134600,38758970,18830,18830,18830,18830,0
20231113,134500,38758970,18830,18830,18830,18830,0
20231113,134400,38758970,18830,18830,18830,18830,0
20231113,134300,38758970,18830,18830,18830,18830,0
20231113,134200,38758970,18830,18830,18830,18830,0
20231113,134100,38758970,18830,18830,18830,18830,0
20231113,134000,38758970,18830,18830,18830,18830,0
20231113,133900,38758970,18830,18830,18830,18830,0
20231113,133800,38758970,18830,18710,18830,18690,83
20231113,133700,37204830,18700,18700,18700,18700,0
20231113,133600,37204830,18700,18700,18700,18700,0
20231113,133500,37204830,18700,18700,18700,18700,0
20231113,133400,37204830,18700,18770,18770,18700,80
20231113,133300,35705940,18770,18770,18770,18770,1
20231113,133200,35687170,18770,18770,18770,18770,0
20231113,133100,35687170,18770,18770,18770,18770,0
20231113,133000,35687170,18770,18770,18770,18770,0
20231113,132900,35687170,18770,18770,18770,18770,0
20231113,132800,35687170,18770,18770,18770,18770,0
20231113,132700,35687170,18770,18770,18770,18770,107
20231113,132600,33678780,18840,18840,18840,18840,0
20231113,132500,33678780,18840,18840,18840,18840,0
20231113,132400,33678780,18840,18840,18840,18840,0
20231113,132300,33678780,18840,18840,18840,18840,0
20231113,132200,33678780,18840,18840,18840,18840,0
20231113,132100,33678780,18840,18840,18840,18840,0
20231113,132000,33678780,18840,18840,18840,18840,0
20231113,131900,33678780,18840,18840,18840,18840,1
20231113,131800,33659940,18840,18840,18840,18840,1
20231113,131700,33641100,18850,18850,18850,18850,0
20231113,131600,33641100,18850,18850,18850,18850,0
20231113,131500,33641100,18850,18850,18850,18850,0
20231113,131400,33641100,18850,18850,18850,18850,0
20231113,131300,33641100,18850,18850,18850,18850,0
20231113,131200,33641100,18850,18850,18850,18850,0
20231113,131100,33641100,18850,18850,18850,18850,0
20231113,131000,33641100,18850,18850,18850,18850,0
20231113,130900,33641100,18850,18850,18850,18850,0
20231113,130800,33641100,18850,18850,18850,18850,0
20231113,130700,33641100,18850,18850,18850,18850,0
20231113,130600,33641100,18850,18850,18850,18850,0
20231113,130500,33641100,18850,18850,18850,18850,0
20231113,130400,33641100,18850,18850,18850,18850,0
20231113,130300,33641100,18850,18850,18850,18850,0
20231113,130200,33641100,18850,18850,18850,18850,0
20231113,130100,33641100,18850,18850,18850,18850,0
20231113,130000,33641100,18850,18850,18850,18850,0
20231113,125900,33641100,18850,18850,18850,18850,0
20231113,125800,33641100,18850,18850,18850,18850,0
20231113,125700,33641100,18850,18850,18850,18850,0
20231113,125600,33641100,18850,18850,18850,18850,0
20231113,125500,33641100,18850,18850,18850,18850,0
20231113,125400,33641100,18850,18850,18850,18850,0
20231113,125300,33641100,18850,18850,18850,18850,0
20231113,125200,33641100,18850,18850,18850,18850,0
20231113,125100,33641100,18850,18850,18850,18850,0
20231113,125000,33641100,18850,18830,18850,18830,13
20231113,124900,33396250,18730,18730,18730,18730,0
20231113,124800,33396250,18730,18730,18730,18730,0
20231113,124700,33396250,18730,18730,18730,18730,0
20231113,124600,33396250,18730,18730,18730,18730,0
20231113,124500,33396250,18730,18730,18730,18730,0
20231113,124400,33396250,18730,18730,18730,18730,0
20231113,124300,33396250,18730,18730,18730,18730,0
20231113,124200,33396250,18730,18730,18730,18730,0
20231113,124100,33396250,18730,18830,18830,18730,2
20231113,124000,33358690,18850,18850,18850,18850,0
20231113,123900,33358690,18850,18850,18850,18850,0
20231113,123800,33358690,18850,18850,18850,18850,0
20231113,123700,33358690,18850,18830,18850,18830,28
20231113,123600,32831010,18850,18850,18850,18850,0
20231113,123500,32831010,18850,18850,18850,18850,0
20231113,123400,32831010,18850,18850,18850,18850,2
20231113,123300,32793310,18870,18870,18870,18870,0
20231113,123200,32793310,18870,18870,18870,18870,0
20231113,123100,32793310,18870,18870,18870,18870,0
20231113,123000,32793310,18870,18810,18870,18810,44
20231113,122900,31965550,18810,18810,18810,18810,0
20231113,122800,31965550,18810,18810,18810,18810,0
20231113,122700,31965550,18810,18790,18810,18790,23
20231113,122600,31533000,18810,18810,18810,18810,0
20231113,122500,31533000,18810,18810,18810,18810,0
20231113,122400,31533000,18810,18810,18810,18810,0
20231113,122300,31533000,18810,18810,18810,18810,2
20231113,122200,31495380,18810,18780,18810,18780,46
20231113,122100,30630970,18730,18730,18730,18730,0
20231113,122000,30630970,18730,18730,18730,18730,0
20231113,121900,30630970,18730,18730,18730,18730,0
20231113,121800,30630970,18730,18700,18730,18700,9
20231113,121700,30462580,18680,18680,18680,18680,4
20231113,121600,30387860,18710,18710,18710,18710,0
20231113,121500,30387860,18710,18710,18710,18710,0
20231113,121400,30387860,18710,18710,18710,18710,1
20231113,121300,30369150,18680,18680,18680,18680,2
20231113,121200,30331790,18680,18680,18680,18680,0
20231113,121100,30331790,18680,18680,18680,18680,2
20231113,121000,30294430,18680,18680,18680,18680,0
20231113,120900,30294430,18680,18680,18680,18680,2
20231113,120800,30257070,18690,18690,18690,18690,22
20231113,120700,29845890,18690,18690,18690,18690,0
20231113,120600,29845890,18690,18690,18690,18690,1
20231113,120500,29827200,18690,18690,18690,18690,1
20231113,120400,29808510,18690,18690,18690,18690,2
20231113,120300,29771130,18690,18690,18690,18690,0
20231113,120200,29771130,18690,18690,18690,18690,1
20231113,120100,29752440,18690,18690,18690,18690,1
20231113,120000,29733750,18690,18690,18690,18690,0
20231113,115900,29733750,18690,18690,18690,18690,2
20231113,115800,29696370,18760,18760,18760,18760,0
20231113,115700,29696370,18760,18760,18760,18760,0
20231113,115600,29696370,18760,18760,18760,18760,0
20231113,115500,29696370,18760,18760,18760,18760,0
20231113,115400,29696370,18760,18760,18760,18760,0
20231113,115300,29696370,18760,18760,18760,18760,1
20231113,115200,29677610,18800,18800,18800,18800,0
20231113,115100,29677610,18800,18800,18800,18800,0
20231113,115000,29677610,18800,18800,18800,18800,0
20231113,114900,29677610,18800,18800,18800,18800,0
20231113,114800,29677610,18800,18800,18800,18800,0
20231113,114700,29677610,18800,18800,18800,18800,0
20231113,114600,29677610,18800,18800,18800,18800,1
20231113,114500,29658810,18810,18810,18810,18810,0
20231113,114400,29658810,18810,18810,18810,18810,0
20231113,114300,29658810,18810,18810,18810,18810,0
20231113,114200,29658810,18810,18810,18810,18810,0
20231113,114100,29658810,18810,18750,18810,18750,20
20231113,114000,29283380,18690,18690,18690,18690,1
20231113,113900,29264690,18690,18690,18690,18690,1
20231113,113800,29246000,18690,18690,18690,18690,0
20231113,113700,29246000,18690,18690,18690,18690,1
20231113,113600,29227310,18740,18740,18740,18740,0
20231113,113500,29227310,18740,18740,18740,18740,0
20231113,113400,29227310,18740,18740,18740,18740,0
20231113,113300,29227310,18740,18740,18740,18740,1
20231113,113200,29208570,18740,18740,18740,18740,0
20231113,113100,29208570,18740,18740,18740,18740,0
20231113,113000,29208570,18740,18720,18740,18720,4
20231113,112900,29133650,18700,18700,18700,18700,2
20231113,112800,29096250,18700,18700,18700,18700,0
20231113,112700,29096250,18700,18700,18700,18700,0
20231113,112600,29096250,18700,18700,18700,18700,2
20231113,112500,29058850,18700,18700,18700,18700,0
20231113,112400,29058850,18700,18700,18700,18700,2
20231113,112300,29021450,18700,18700,18700,18700,0
20231113,112200,29021450,18700,18700,18700,18700,3
20231113,112100,28965350,18690,18690,18690,18690,0
20231113,112000,28965350,18690,18690,18690,18690,0
20231113,111900,28965350,18690,18690,18690,18690,0
20231113,111800,28965350,18690,18700,18700,18690,12
20231113,111700,28741060,18710,18710,18710,18710,0
20231113,111600,28741060,18710,18710,18710,18710,0
20231113,111500,28741060,18710,18710,18710,18710,0
20231113,111400,28741060,18710,18710,18710,18710,0
20231113,111300,28741060,18710,18710,18710,18710,1
20231113,111200,28722350,18700,18700,18700,18700,0
20231113,111100,28722350,18700,18700,18700,18700,0
20231113,111000,28722350,18700,18700,18700,18700,0
20231113,110900,28722350,18700,18700,18700,18700,0
20231113,110800,28722350,18700,18700,18700,18700,0
20231113,110700,28722350,18700,18700,18700,18700,0
20231113,110600,28722350,18700,18700,18700,18700,0
20231113,110500,28722350,18700,18700,18700,18700,0
20231113,110400,28722350,18700,18700,18700,18700,3
20231113,110300,28666250,18700,18700,18700,18700,0
20231113,110200,28666250,18700,18700,18700,18700,0
20231113,110100,28666250,18700,18700,18700,18700,3
20231113,110000,28610150,18730,18730,18730,18730,0
20231113,105900,28610150,18730,18730,18730,18730,1
20231113,105800,28591420,18700,18700,18700,18700,0
20231113,105700,28591420,18700,18700,18700,18700,0
20231113,105600,28591420,18700,18700,18700,18700,0
20231113,105500,28591420,18700,18700,18700,18700,0
20231113,105400,28591420,18700,18710,18710,18700,244
20231113,105300,24028120,18730,18730,18730,18730,0
20231113,105200,24028120,18730,18730,18730,18730,0
20231113,105100,24028120,18730,18710,18730,18710,7
20231113,105000,23897110,18670,18670,18670,18670,0
20231113,104900,23897110,18670,18670,18670,18670,0
20231113,104800,23897110,18670,18670,18670,18670,0
20231113,104700,23897110,18670,18740,18740,18670,6
20231113,104600,23784950,18740,18740,18740,18740,1
20231113,104500,23766210,18740,18740,18740,18740,2
20231113,104400,23728730,18740,18730,18740,18730,14
20231113,104300,23466490,18670,18670,18670,18670,0
20231113,104200,23466490,18670,18680,18680,18670,15
20231113,104100,23186390,18680,18680,18680,18680,0
20231113,104000,23186390,18680,18680,18680,18680,324
20231113,103900,17134070,18680,18680,18680,18680,1
20231113,103800,17115390,18670,18670,18670,18670,0
20231113,103700,17115390,18670,18670,18670,18670,0
20231113,103600,17115390,18670,18670,18670,18670,0
20231113,103500,17115390,18670,18670,18670,18670,22
20231113,103400,16704650,18670,18670,18670,18670,0
20231113,103300,16704650,18670,18700,18700,18670,239
20231113,103200,12239980,18690,18690,18690,18690,0
20231113,103100,12239980,18690,18690,18690,18690,0
20231113,103000,12239980,18690,18690,18690,18690,0
20231113,102900,12239980,18690,18690,18690,18690,0
20231113,102800,12239980,18690,18690,18690,18690,0
20231113,102700,12239980,18690,18690,18690,18690,0
20231113,102600,12239980,18690,18690,18690,18690,0
20231113,102500,12239980,18690,18690,18690,18690,0
20231113,102400,12239980,18690,18690,18690,18690,0
20231113,102300,12239980,18690,18690,18690,18690,11
20231113,102200,12034390,18680,18680,18680,18680,0
20231113,102100,12034390,18680,18680,18680,18680,0
20231113,102000,12034390,18680,18700,18700,18680,118
20231113,101900,9827980,18810,18810,18810,18810,0
20231113,101800,9827980,18810,18810,18810,18810,0
20231113,101700,9827980,18810,18810,18810,18810,0
20231113,101600,9827980,18810,18810,18810,18810,0
20231113,101500,9827980,18810,18810,18810,18690,8
20231113,101400,9677620,18690,18690,18690,18690,2
20231113,101300,9640240,18680,18680,18680,18680,0
20231113,101200,9640240,18680,18680,18680,18680,0
20231113,101100,9640240,18680,18680,18680,18680,0
20231113,101000,9640240,18680,18680,18680,18680,0
20231113,100900,9640240,18680,18680,18680,18680,0
20231113,100800,9640240,18680,18680,18680,18680,0
20231113,100700,9640240,18680,18680,18680,18680,0
20231113,100600,9640240,18680,18680,18680,18680,0
20231113,100500,9640240,18680,18710,18710,18680,124
20231113,100400,7321630,18810,18810,18810,18810,0
20231113,100300,7321630,18810,18810,18810,18810,0
20231113,100200,7321630,18810,18810,18810,18810,0
20231113,100100,7321630,18810,18810,18810,18810,0
20231113,100000,7321630,18810,18810,18810,18810,1
20231113,095900,7302820,18700,18700,18700,18700,0
20231113,095800,7302820,18700,18700,18700,18700,0
20231113,095700,7302820,18700,18700,18700,18700,0
20231113,095600,7302820,18700,18700,18700,18700,0
20231113,095500,7302820,18700,18800,18800,18700,14
20231113,095400,7039820,18810,18810,18810,18810,2
20231113,095300,7002200,18690,18810,18810,18690,3
20231113,095200,6945890,18690,18810,18810,18690,13
20231113,095100,6702800,18810,18810,18810,18810,0
20231113,095000,6702800,18810,18800,18810,18690,15
20231113,094900,6421870,18810,18810,18810,18810,0
20231113,094800,6421870,18810,18810,18810,18810,0
20231113,094700,6421870,18810,18810,18810,18810,0
20231113,094600,6421870,18810,18800,18810,18800,9
20231113,094500,6252620,18810,18810,18810,18810,0
20231113,094400,6252620,18810,18750,18810,18750,21
20231113,094300,5858660,18750,18750,18750,18750,0
20231113,094200,5858660,18750,18750,18750,18750,3
20231113,094100,5802410,18620,18740,18740,18620,13
20231113,094000,5559150,18740,18730,18740,18730,9
20231113,093900,5390500,18610,18740,18750,18610,14
20231113,093800,5128510,18740,18740,18740,18740,3
20231113,093700,5072290,18740,18740,18740,18740,0
20231113,093600,5072290,18740,18740,18740,18740,0
20231113,093500,5072290,18740,18740,18740,18740,3
20231113,093400,5016070,18740,18740,18740,18740,1
20231113,093300,4997330,18750,18740,18750,18740,11
20231113,093200,4791180,18750,18750,18750,18750,0
20231113,093100,4791180,18750,18740,18750,18600,14
20231113,093000,4528960,18770,18770,18770,18770,0
20231113,092900,4528960,18770,18770,18770,18770,0
20231113,092800,4528960,18770,18770,18770,18770,0
20231113,092700,4528960,18770,18770,18770,18770,0
20231113,092600,4528960,18770,18760,18770,18540,19
20231113,092500,4173400,18740,18740,18740,18740,0
20231113,092400,4173400,18740,18740,18740,18740,0
20231113,092300,4173400,18740,18740,18740,18740,0
20231113,092200,4173400,18740,18740,18740,18740,0
20231113,092100,4173400,18740,18740,18740,18740,0
20231113,092000,4173400,18740,18740,18740,18740,0
20231113,091900,4173400,18740,18740,18740,18740,1
20231113,091800,4154660,18760,18760,18760,18760,1
20231113,091700,4135900,18760,18760,18760,18760,0
20231113,091600,4135900,18760,18760,18760,18760,14
20231113,091500,3873260,18820,18820,18820,18820,0
20231113,091400,3873260,18820,18820,18820,18820,0
20231113,091300,3873260,18820,18820,18820,18820,0
20231113,091200,3873260,18820,18820,18820,18820,0
20231113,091100,3873260,18820,18820,18820,18820,1
20231113,091000,3854440,18850,18850,18850,18850,0
20231113,090900,3854440,18850,18850,18850,18850,0
20231113,090800,3854440,18850,18850,18850,18850,0
20231113,090700,3854440,18850,18620,18850,18620,34
20231113,090600,3220670,18620,18500,18630,18400,27
20231113,090500,2722760,18450,18790,18790,18450,76
20231113,090400,1317600,18700,18700,18700,18700,1
20231113,090300,1298900,18680,18680,18680,18680,0
20231113,090200,1298900,18680,18680,18680,18680,0
20231113,090100,1298900,18680,18680,18680,18680,0
20231113,090000,1298900,18680,18870,18870,18680,69